Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 55.00 | 55.08 | 54.88 | 55.08 | 737,552 | +0.09(+0.16%) |
Jun 29, 2010 | 55.02 | 55.02 | 54.86 | 54.99 | 199,648 | +0.13(+0.24%) |
Jun 25, 2010 | 54.86 | 55.01 | 54.83 | 54.86 | 211,741 | -0.02(-0.03%) |
Jun 24, 2010 | 55.10 | 55.10 | 54.87 | 54.87 | 199,163 | -0.17(-0.31%) |
Jun 23, 2010 | 55.07 | 55.11 | 54.99 | 55.04 | 479,389 | +0.05(+0.10%) |
Jun 22, 2010 | 55.10 | 55.10 | 54.96 | 54.99 | 201,936 | -0.13(-0.24%) |
Jun 21, 2010 | 55.20 | 55.21 | 55.10 | 55.12 | 322,540 | +0.15(+0.27%) |
Jun 18, 2010 | 54.97 | 54.97 | 54.74 | 54.97 | 139,361 | +0.25(+0.46%) |
Jun 17, 2010 | 54.86 | 54.86 | 54.68 | 54.72 | 476,780 | +0.11(+0.20%) |
Jun 16, 2010 | 54.58 | 54.66 | 54.46 | 54.61 | 442,115 | +0.12(+0.21%) |
Jun 15, 2010 | 54.34 | 54.49 | 54.24 | 54.49 | 198,740 | +0.16(+0.30%) |
Jun 14, 2010 | 54.33 | 54.34 | 54.20 | 54.33 | 192,144 | +0.15(+0.28%) |
Jun 11, 2010 | 53.93 | 54.18 | 53.93 | 54.17 | 231,037 | +0.20(+0.36%) |
Jun 10, 2010 | 53.82 | 54.02 | 53.76 | 53.98 | 97,389 | +0.25(+0.47%) |
Jun 09, 2010 | 53.79 | 53.83 | 53.48 | 53.72 | 143,857 | +0.18(+0.34%) |
Jun 08, 2010 | 53.83 | 53.83 | 53.40 | 53.54 | 288,539 | -0.13(-0.25%) |
Jun 07, 2010 | 53.93 | 53.93 | 53.63 | 53.67 | 202,012 | -0.17(-0.32%) |
Jun 04, 2010 | 53.85 | 54.17 | 53.84 | 53.85 | 2,146,643 | -0.25(-0.47%) |
Jun 03, 2010 | 53.82 | 54.23 | 53.82 | 54.10 | 441,179 | +0.45(+0.84%) |
Jun 02, 2010 | 53.98 | 53.98 | 53.55 | 53.65 | 2,732,852 | -0.25(-0.47%) |
Jun 01, 2010 | 53.59 | 54.00 | 53.37 | 53.91 | 156,579 | +0.12(+0.22%) |
May 28, 2010 | 53.79 | 53.88 | 53.49 | 53.79 | 246,549 | +0.13(+0.24%) |
May 27, 2010 | 53.46 | 53.79 | 53.46 | 53.66 | 514,927 | +0.34(+0.63%) |
May 26, 2010 | 53.26 | 53.51 | 53.07 | 53.33 | 327,623 | +0.26(+0.50%) |
May 25, 2010 | 52.85 | 53.12 | 52.64 | 53.06 | 302,905 | -0.44(-0.82%) |
May 24, 2010 | 53.54 | 53.61 | 53.30 | 53.50 | 172,307 | +0.16(+0.31%) |
May 21, 2010 | 52.91 | 53.39 | 52.77 | 53.34 | 343,302 | +0.41(+0.77%) |
May 20, 2010 | 53.14 | 53.18 | 52.89 | 52.93 | 485,692 | -1.07(-1.98%) |
May 19, 2010 | 54.22 | 54.22 | 53.88 | 54.00 | 460,703 | -0.30(-0.55%) |
May 18, 2010 | 54.60 | 54.60 | 54.21 | 54.30 | 182,724 | -0.08(-0.15%) |
May 17, 2010 | 54.51 | 54.51 | 54.27 | 54.38 | 102,749 | -0.01(-0.02%) |
May 14, 2010 | 54.39 | 54.58 | 54.27 | 54.39 | 128,142 | -0.27(-0.49%) |
May 13, 2010 | 54.56 | 54.80 | 54.56 | 54.66 | 178,159 | +0.17(+0.32%) |
May 12, 2010 | 54.42 | 54.53 | 54.32 | 54.49 | 395,982 | +0.21(+0.39%) |
May 11, 2010 | 54.17 | 54.28 | 54.12 | 54.28 | 271,469 | +0.03(+0.05%) |
May 10, 2010 | 54.19 | 54.27 | 54.17 | 54.25 | 314,639 | +1.77(+3.37%) |
May 07, 2010 | 52.92 | 52.92 | 52.25 | 52.48 | 564,588 | +0.71(+1.38%) |
May 06, 2010 | 54.01 | 54.01 | 51.23 | 51.77 | 913,400 | -2.41(-4.44%) |
May 05, 2010 | 54.05 | 54.21 | 54.03 | 54.18 | 452,439 | -0.41(-0.75%) |
May 04, 2010 | 54.78 | 54.78 | 54.59 | 54.59 | 294,275 | -0.28(-0.51%) |
May 03, 2010 | 54.86 | 54.87 | 54.75 | 54.87 | 200,170 | +0.08(+0.15%) |
Apr 30, 2010 | 54.81 | 54.81 | 54.68 | 54.79 | 318,679 | +0.18(+0.34%) |
Apr 29, 2010 | 54.63 | 54.79 | 54.59 | 54.60 | 244,902 | +0.10(+0.18%) |
Apr 28, 2010 | 54.68 | 54.72 | 54.47 | 54.50 | 220,249 | -0.14(-0.25%) |
Apr 27, 2010 | 54.94 | 54.94 | 54.56 | 54.64 | 3,984 | -0.38(-0.70%) |
Apr 26, 2010 | 55.05 | 55.08 | 54.93 | 55.02 | 188,366 | +0.03(+0.05%) |
Apr 23, 2010 | 55.13 | 55.13 | 54.94 | 55.00 | 457,074 | -0.13(-0.23%) |
Apr 22, 2010 | 55.20 | 55.22 | 55.09 | 55.12 | 504,308 | -0.15(-0.28%) |
Apr 21, 2010 | 55.31 | 55.36 | 55.23 | 55.28 | 256,286 | -0.06(-0.11%) |
Apr 20, 2010 | 55.25 | 55.34 | 55.20 | 55.34 | 471,806 | +0.16(+0.29%) |
Apr 19, 2010 | 55.26 | 55.26 | 55.13 | 55.18 | 237,483 | -0.14(-0.26%) |
Apr 16, 2010 | 55.39 | 55.42 | 55.26 | 55.32 | 253,017 | +0.02(+0.04%) |
Apr 15, 2010 | 55.17 | 55.30 | 55.12 | 55.30 | 623,628 | +0.30(+0.54%) |
Apr 14, 2010 | 55.00 | 55.10 | 54.97 | 55.00 | 229,318 | +0.14(+0.25%) |
Apr 13, 2010 | 54.92 | 54.92 | 54.81 | 54.87 | 168,459 | +0.03(+0.05%) |
Apr 12, 2010 | 54.81 | 54.85 | 54.71 | 54.84 | 214,047 | +0.13(+0.24%) |
Apr 09, 2010 | 54.68 | 54.71 | 54.62 | 54.71 | 250,919 | +0.06(+0.11%) |
Apr 08, 2010 | 54.61 | 54.66 | 54.55 | 54.65 | 643,304 | +0.07(+0.13%) |
Apr 07, 2010 | 54.65 | 54.65 | 54.57 | 54.58 | 467,119 | +0.03(+0.05%) |
Apr 06, 2010 | 54.70 | 54.70 | 54.55 | 54.55 | 244,312 | -0.06(-0.11%) |
Apr 05, 2010 | 54.59 | 54.61 | 54.54 | 54.61 | 159,822 | +0.07(+0.13%) |